Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 87.88 | 88.77 | 87.37 | 88.67 | 601,866 | +0.57(+0.65%) |
May 27, 2021 | 88.33 | 88.33 | 87.22 | 88.10 | 479,770 | +0.45(+0.52%) |
May 26, 2021 | 86.23 | 87.89 | 85.56 | 87.65 | 205,133 | +2.37(+2.78%) |
May 25, 2021 | 85.83 | 86.38 | 84.88 | 85.28 | 213,546 | -0.64(-0.74%) |
May 24, 2021 | 85.65 | 86.17 | 85.03 | 85.92 | 64,566 | +0.65(+0.76%) |
May 21, 2021 | 86.54 | 86.96 | 85.14 | 85.27 | 498,090 | -0.78(-0.90%) |
May 20, 2021 | 84.09 | 86.08 | 83.75 | 86.05 | 837,648 | +2.27(+2.70%) |
May 19, 2021 | 84.45 | 84.70 | 81.53 | 83.78 | 670,243 | -1.47(-1.72%) |
May 18, 2021 | 84.57 | 85.42 | 83.68 | 85.25 | 518,320 | +1.09(+1.30%) |
May 17, 2021 | 82.68 | 84.21 | 82.37 | 84.16 | 334,815 | +1.46(+1.77%) |
May 14, 2021 | 82.51 | 83.07 | 82.19 | 82.70 | 133,137 | +0.78(+0.95%) |
May 13, 2021 | 81.19 | 83.38 | 81.03 | 81.92 | 182,439 | +0.44(+0.54%) |
May 12, 2021 | 81.51 | 81.72 | 80.88 | 81.48 | 349,574 | -0.47(-0.58%) |
May 11, 2021 | 80.55 | 82.13 | 80.45 | 81.95 | 244,565 | +0.06(+0.08%) |
May 10, 2021 | 82.05 | 83.37 | 81.62 | 81.88 | 179,628 | -0.06(-0.08%) |
May 07, 2021 | 81.39 | 81.96 | 80.68 | 81.95 | 185,044 | +0.75(+0.92%) |
May 06, 2021 | 80.65 | 81.26 | 79.28 | 81.20 | 289,453 | +0.64(+0.79%) |
May 05, 2021 | 80.70 | 81.65 | 80.51 | 80.56 | 259,151 | -0.16(-0.19%) |
May 04, 2021 | 81.36 | 82.13 | 80.50 | 80.72 | 380,640 | -0.88(-1.08%) |
May 03, 2021 | 81.52 | 81.94 | 81.02 | 81.60 | 533,842 | +0.54(+0.66%) |
Apr 30, 2021 | 80.12 | 81.67 | 80.12 | 81.06 | 514,363 | +0.80(+0.99%) |
Apr 29, 2021 | 79.80 | 81.30 | 78.48 | 80.27 | 526,780 | +1.30(+1.65%) |
Apr 28, 2021 | 75.67 | 79.05 | 74.71 | 78.96 | 1,214,947 | +4.37(+5.86%) |
Apr 27, 2021 | 72.96 | 74.91 | 72.19 | 74.59 | 296,062 | +2.02(+2.78%) |
Apr 26, 2021 | 73.54 | 73.54 | 71.89 | 72.57 | 552,170 | -0.80(-1.10%) |
Apr 23, 2021 | 72.56 | 73.43 | 71.69 | 73.38 | 366,012 | +1.22(+1.69%) |
Apr 22, 2021 | 71.40 | 72.44 | 70.60 | 72.16 | 245,414 | +0.79(+1.10%) |
Apr 21, 2021 | 70.01 | 71.44 | 69.93 | 71.37 | 399,316 | +1.24(+1.77%) |
Apr 20, 2021 | 69.83 | 70.22 | 68.31 | 70.13 | 435,435 | -0.01(-0.01%) |
Apr 19, 2021 | 71.44 | 71.53 | 69.63 | 70.14 | 475,655 | -1.43(-2.00%) |
Apr 16, 2021 | 70.98 | 71.81 | 69.95 | 71.57 | 295,837 | +0.87(+1.23%) |
Apr 15, 2021 | 69.24 | 71.00 | 69.24 | 70.70 | 143,960 | +1.66(+2.41%) |
Apr 14, 2021 | 68.86 | 69.77 | 68.61 | 69.04 | 108,959 | +0.29(+0.42%) |
Apr 13, 2021 | 70.10 | 70.10 | 68.20 | 68.75 | 156,156 | -0.95(-1.37%) |
Apr 12, 2021 | 70.29 | 70.29 | 68.63 | 69.70 | 194,022 | -0.59(-0.84%) |
Apr 09, 2021 | 71.18 | 71.18 | 70.03 | 70.30 | 596,432 | -0.58(-0.82%) |
Apr 08, 2021 | 70.39 | 71.12 | 69.36 | 70.88 | 218,893 | +0.69(+0.99%) |
Apr 07, 2021 | 70.56 | 70.56 | 69.79 | 70.19 | 147,576 | -0.38(-0.54%) |
Apr 06, 2021 | 70.53 | 71.30 | 69.93 | 70.56 | 155,761 | +0.36(+0.51%) |
Apr 05, 2021 | 70.34 | 70.97 | 69.56 | 70.20 | 212,437 | -0.68(-0.97%) |
Apr 01, 2021 | 69.63 | 71.10 | 69.11 | 70.89 | 178,843 | +1.75(+2.53%) |
Mar 31, 2021 | 68.04 | 69.59 | 68.04 | 69.14 | 187,512 | +1.45(+2.15%) |
Mar 30, 2021 | 66.27 | 68.01 | 66.09 | 67.69 | 179,850 | +1.40(+2.11%) |
Mar 29, 2021 | 66.75 | 67.69 | 66.06 | 66.29 | 218,897 | -0.28(-0.41%) |
Mar 26, 2021 | 65.96 | 66.75 | 65.59 | 66.57 | 301,683 | +1.42(+2.18%) |
Mar 25, 2021 | 64.64 | 65.57 | 63.80 | 65.14 | 290,786 | -0.03(-0.04%) |
Mar 24, 2021 | 66.27 | 66.99 | 64.71 | 65.17 | 278,762 | -0.87(-1.32%) |
Mar 23, 2021 | 68.30 | 68.51 | 65.65 | 66.04 | 208,861 | -2.46(-3.59%) |
Mar 22, 2021 | 69.27 | 69.58 | 68.51 | 68.51 | 128,054 | -0.77(-1.11%) |
Mar 19, 2021 | 69.25 | 69.75 | 67.91 | 69.28 | 214,772 | -0.25(-0.36%) |
Mar 18, 2021 | 67.46 | 70.48 | 67.30 | 69.52 | 216,623 | +1.47(+2.16%) |
Mar 17, 2021 | 67.95 | 68.21 | 67.07 | 68.06 | 434,449 | -0.26(-0.38%) |
Mar 16, 2021 | 68.28 | 68.93 | 68.13 | 68.31 | 216,134 | -0.02(-0.03%) |
Mar 15, 2021 | 67.23 | 68.43 | 67.01 | 68.33 | 163,421 | +0.84(+1.24%) |
Mar 12, 2021 | 67.67 | 67.73 | 66.74 | 67.50 | 108,693 | -0.36(-0.53%) |
Mar 11, 2021 | 65.32 | 68.20 | 65.32 | 67.85 | 179,606 | +2.63(+4.03%) |
Mar 10, 2021 | 66.20 | 66.65 | 64.74 | 65.23 | 220,895 | -0.47(-0.71%) |
Mar 09, 2021 | 66.63 | 67.18 | 65.44 | 65.70 | 259,498 | -0.38(-0.57%) |
Mar 08, 2021 | 66.07 | 67.72 | 65.15 | 66.07 | 215,055 | +0.29(+0.45%) |
Mar 05, 2021 | 65.27 | 65.90 | 63.50 | 65.78 | 215,534 | +0.95(+1.46%) |
Mar 04, 2021 | 66.92 | 66.92 | 64.21 | 64.83 | 237,859 | -2.26(-3.37%) |
Mar 03, 2021 | 67.15 | 67.94 | 66.72 | 67.09 | 299,968 | +0.12(+0.18%) |
Mar 02, 2021 | 66.97 | 67.30 | 65.49 | 66.97 | 183,215 | +0.42(+0.63%) |